Home Depot, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.280	38.510	37.840	37.940	26.316	8,905,210
2011-04-19	37.890	38.020	37.570	37.770	26.198	7,027,738
2011-04-18	37.780	37.820	37.210	37.760	26.191	8,257,580
2011-04-15	37.950	38.400	37.940	38.170	26.475	10,443,700
2011-04-14	37.600	37.970	37.450	37.840	26.246	6,609,890
2011-04-13	37.840	37.970	37.170	37.670	26.128	10,343,380
2011-04-12	37.420	37.990	37.360	37.760	26.191	8,547,017
2011-04-11	37.450	37.940	37.400	37.600	26.080	7,039,073
2011-04-08	37.900	37.960	37.235	37.460	25.983	9,853,016
2011-04-07	37.440	37.900	37.240	37.830	26.239	10,406,500
2011-04-06	37.700	37.790	37.210	37.500	26.010	10,078,440
2011-04-05	37.270	37.840	37.250	37.600	26.080	10,107,050
2011-04-04	37.480	37.730	37.230	37.470	25.990	6,576,431
2011-04-01	37.120	37.870	36.960	37.560	26.052	9,255,089
2011-03-31	37.290	37.460	36.810	37.060	25.705	8,926,312
2011-03-30	37.560	37.840	37.210	37.570	26.059	7,728,475
2011-03-29	37.370	37.810	37.150	37.700	26.149	18,376,789
2011-03-28	37.460	37.510	36.620	36.650	25.421	8,594,663
2011-03-25	37.410	37.820	37.340	37.420	25.955	7,615,853
2011-03-24	36.850	37.750	36.790	37.360	25.913	10,002,710
2011-03-23	36.080	36.683	36.030	36.620	25.400	8,502,044
2011-03-22	36.360	36.620	36.260	36.290	25.171	6,511,467
2011-03-21	36.290	36.700	36.280	36.430	25.268	7,705,463
2011-03-18	36.040	36.270	35.760	36.000	24.970	11,372,750
2011-03-17	36.070	36.130	35.510	35.760	24.804	9,731,695
2011-03-16	36.140	36.263	35.430	35.680	24.748	14,010,660
2011-03-15	35.900	36.563	35.820	36.290	25.171	8,912,146
2011-03-14	36.920	36.940	36.280	36.680	25.442	8,731,653
2011-03-11	37.030	37.350	36.670	37.140	25.761	7,732,467
2011-03-10	37.350	37.500	36.940	37.070	25.712	8,917,996
2011-03-09	37.090	37.780	36.910	37.670	26.128	9,343,889
2011-03-08	36.720	37.260	36.540	37.040	25.691	14,266,350
2011-03-07	37.260	37.700	36.830	36.870	25.400	8,895,479
2011-03-04	37.450	37.860	36.780	37.220	25.641	9,272,359
2011-03-03	37.020	37.620	36.950	37.550	25.869	8,060,799
2011-03-02	36.600	36.990	36.330	36.660	25.255	12,677,460
2011-03-01	37.140	37.720	36.690	36.760	25.324	10,015,540
2011-02-28	37.150	37.540	37.060	37.470	25.813	9,737,353
2011-02-25	37.200	37.480	36.780	37.080	25.545	9,731,186
2011-02-24	37.230	37.670	36.780	37.140	25.586	9,348,682
2011-02-23	38.010	38.280	36.900	37.300	25.696	15,127,880
2011-02-22	39.300	39.380	37.760	38.090	26.241	20,608,320
2011-02-18	38.130	38.500	37.990	38.480	26.509	12,903,870
2011-02-17	37.830	38.225	37.610	38.180	26.303	8,198,225
2011-02-16	37.740	38.090	37.590	37.860	26.082	6,807,039
2011-02-15	37.590	37.730	37.320	37.690	25.965	6,538,975
2011-02-14	37.470	37.660	37.270	37.580	25.889	9,075,374
2011-02-11	37.030	37.480	36.670	37.480	25.820	10,061,950
2011-02-10	37.140	37.450	37.060	37.310	25.703	6,009,501
2011-02-09	37.070	37.200	36.970	37.170	25.607	6,816,285
2011-02-08	36.630	37.270	36.410	37.160	25.600	6,137,327
2011-02-07	36.800	36.880	36.570	36.600	25.214	7,054,335
2011-02-04	36.760	37.150	36.515	36.800	25.352	7,565,849
2011-02-03	36.580	37.050	36.470	36.700	25.283	5,671,036
2011-02-02	36.710	36.955	36.380	36.560	25.187	7,782,337
2011-02-01	36.940	37.125	36.500	36.990	25.483	9,635,933
2011-01-31	37.130	37.180	36.550	36.770	25.331	11,189,700
2011-01-28	37.890	37.960	36.630	36.700	25.283	12,588,370
2011-01-27	37.510	38.120	37.410	37.980	26.165	10,722,020
2011-01-26	37.170	37.980	37.150	37.420	25.779	16,973,391

← NewerPage 66 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-31	3:2
1998-07-06	2:1
1997-07-07	3:2
1993-04-14	4:3
1992-07-02	3:2
1991-06-26	3:2
1990-07-06	3:2

Dividends

Ex-date	Amount
2026-09-03	2.3300 USD
2026-06-04	2.3300 USD
2026-03-12	2.3300 USD
2025-12-04	2.3000 USD
2025-09-04	2.3000 USD
2025-06-05	2.3000 USD
2025-03-13	2.3000 USD
2024-11-27	2.2500 USD
2024-08-29	2.2500 USD
2024-05-30	2.2500 USD
2024-03-06	2.2500 USD
2023-11-29	2.0900 USD
2023-08-30	2.0900 USD
2023-05-31	2.0900 USD
2023-03-08	2.0900 USD
2022-11-30	1.9000 USD
2022-08-31	1.9000 USD
2022-06-01	1.9000 USD
2022-03-09	1.9000 USD
2021-12-01	1.6500 USD
2021-09-01	1.6500 USD
2021-06-02	1.6500 USD
2021-03-10	1.6500 USD
2020-12-02	1.5000 USD
2020-09-02	1.5000 USD
2020-06-03	1.5000 USD
2020-03-11	1.5000 USD
2019-12-04	1.3600 USD
2019-09-04	1.3600 USD
2019-06-05	1.3600 USD
2019-03-13	1.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.